Market data

Select a section

Ishares Glbl Hy Cp Bd Ucits ETF USD Dist

(HYLD)
Sector: n/a
$90.17
$-0.40 -0.44
Last updated: 16:50:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $90.79 $90.79 $89.87 $90.17 4,858
30/10/2025 $91.07 $91.07 $90.53 $90.57 1,672
29/10/2025 $91.06 $91.32 $90.67 $91.19 1,939
28/10/2025 $91.73 $91.73 $91.06 $91.27 1,139
27/10/2025 $90.81 $91.05 $90.81 $91.05 543
24/10/2025 $90.74 $91.04 $90.08 $90.74 1,404
23/10/2025 $90.64 $90.65 $90.43 $90.64 695
22/10/2025 $90.56 $91.04 $90.41 $90.47 5,162
21/10/2025 $90.94 $90.94 $90.48 $90.48 3,862
20/10/2025 $90.58 $91.05 $90.58 $90.85 1,598
17/10/2025 $90.57 $90.87 $90.29 $90.37 13,524
16/10/2025 $90.98 $90.98 $90.54 $90.64 3,507
15/10/2025 $90.36 $90.55 $90.32 $90.54 13,028
14/10/2025 $89.78 $89.94 $89.42 $89.84 8,057
13/10/2025 $89.91 $90.18 $89.33 $89.69 3,821
10/10/2025 $90.29 $90.30 $89.38 $89.94 1,371
09/10/2025 $90.69 $90.70 $89.80 $89.80 32,087
08/10/2025 $90.78 $90.96 $90.39 $90.47 5,373
07/10/2025 $90.87 $91.16 $90.20 $90.71 3,030
06/10/2025 $90.98 $91.41 $90.65 $90.92 4,003
03/10/2025 $91.49 $91.49 $91.08 $91.20 1,200
02/10/2025 $91.19 $91.47 $90.83 $90.83 25,409
01/10/2025 $91.33 $91.48 $90.96 $91.02 20,542
30/09/2025 $91.02 $91.37 $90.83 $91.07 1,321
29/09/2025 $91.01 $91.48 $90.41 $90.99 16,384
26/09/2025 $90.98 $91.04 $90.69 $90.77 2,030
25/09/2025 $91.42 $91.62 $90.63 $90.63 2,562
24/09/2025 $91.30 $91.89 $90.69 $91.00 9,716
23/09/2025 $91.72 $91.85 $91.31 $91.40 6,915
22/09/2025 $91.41 $91.65 $91.12 $91.17 843
19/09/2025 $91.56 $91.57 $90.87 $91.12 7,827
18/09/2025 $91.58 $91.62 $90.72 $91.39 268
17/09/2025 $91.76 $92.00 $91.34 $91.34 7,075
16/09/2025 $91.58 $91.75 $91.18 $91.42 13,855
15/09/2025 $90.81 $91.37 $90.52 $91.18 5,302
12/09/2025 $91.23 $91.30 $90.71 $90.71 3,164
11/09/2025 $90.95 $91.02 $90.41 $90.84 7,570
10/09/2025 $92.93 $93.30 $92.86 $92.95 3,038
09/09/2025 $93.33 $93.38 $92.99 $93.08 753
08/09/2025 $93.49 $93.57 $92.44 $93.26 10,324
05/09/2025 $93.26 $93.27 $92.69 $93.27 1,114
04/09/2025 $93.05 $93.05 $92.38 $92.41 7,200
03/09/2025 $92.67 $92.78 $92.10 $92.62 10,814
02/09/2025 $92.82 $93.21 $92.16 $92.34 30,437
01/09/2025 $92.40 $93.00 $92.23 $92.87 674
29/08/2025 $92.94 $92.94 $92.22 $92.64 940
28/08/2025 $92.66 $93.00 $92.49 $92.60 5,874
27/08/2025 $92.71 $92.75 $92.05 $92.40 5,139
26/08/2025 $92.30 $92.78 $91.66 $92.47 5,855
25/08/2025 $92.16 $92.88 $91.81 $92.78 2,910
22/08/2025 $92.16 $92.88 $91.81 $92.78 2,910
21/08/2025 $92.24 $92.28 $91.95 $92.08 2,822
20/08/2025 $91.90 $92.77 $91.90 $92.29 757
19/08/2025 $92.81 $92.81 $92.37 $92.39 7,259
18/08/2025 $92.98 $93.05 $91.94 $92.46 610
15/08/2025 $92.97 $93.11 $91.97 $92.65 2,244
14/08/2025 $94.76 $94.76 $92.47 $92.46 8,897
13/08/2025 $92.87 $92.91 $92.59 $92.91 39,808
12/08/2025 $91.99 $92.56 $91.99 $92.49 15,991
11/08/2025 $92.02 $92.29 $91.67 $91.95 10,227
08/08/2025 $92.04 $92.49 $92.01 $92.20 193
07/08/2025 $92.13 $92.45 $92.01 $92.06 9,457
06/08/2025 $91.68 $92.12 $91.37 $91.91 671
05/08/2025 $91.53 $91.98 $91.41 $91.63 1,900
04/08/2025 $91.43 $92.02 $91.05 $91.50 2,633
01/08/2025 $91.39 $91.57 $90.25 $91.23 4,470
31/07/2025 $91.24 $91.24 $90.94 $90.89 543
30/07/2025 $91.97 $91.97 $90.93 $91.02 2,048
29/07/2025 $91.67 $92.61 $90.94 $91.43 1,423
28/07/2025 $92.60 $92.73 $91.63 $91.63 7,242
25/07/2025 $92.55 $92.76 $91.69 $92.18 2,176
24/07/2025 $92.70 $92.81 $92.00 $92.35 4,187
23/07/2025 $92.33 $92.33 $91.99 $92.11 1,530
22/07/2025 $91.73 $92.02 $91.73 $92.01 711
21/07/2025 $91.53 $91.94 $91.45 $91.94 7,021
18/07/2025 $91.06 $91.80 $91.06 $91.51 2,341
17/07/2025 $91.53 $91.63 $91.00 $91.09 1,075
16/07/2025 $91.17 $91.50 $90.60 $91.50 3,944
15/07/2025 $92.04 $92.08 $91.18 $91.18 706
14/07/2025 $91.36 $91.87 $91.15 $91.43 875
11/07/2025 $91.32 $92.08 $91.20 $91.58 532
10/07/2025 $92.39 $92.39 $91.67 $91.74 5,478
09/07/2025 $92.25 $92.25 $91.60 $91.76 1,218
08/07/2025 $91.90 $92.20 $91.65 $91.65 3,242
07/07/2025 $91.56 $92.44 $91.55 $91.89 6,113
04/07/2025 $92.11 $92.46 $91.92 $92.05 320
03/07/2025 $92.52 $92.52 $91.56 $92.04 2,821
02/07/2025 $92.18 $92.52 $91.72 $91.93 10,412
01/07/2025 $92.36 $92.36 $91.58 $91.95 14,067
30/06/2025 $91.38 $92.24 $91.38 $91.83 1,093
27/06/2025 $91.91 $91.91 $90.91 $91.52 3,269
26/06/2025 $91.70 $91.70 $90.85 $91.32 1,225
25/06/2025 $91.08 $91.38 $90.79 $90.93 9,205
24/06/2025 $90.64 $91.35 $90.61 $91.02 14,641
23/06/2025 $90.08 $90.63 $89.52 $90.38 7,777
20/06/2025 $89.74 $90.32 $89.73 $90.32 14,445
19/06/2025 $89.82 $89.95 $89.45 $89.62 1,078
18/06/2025 $90.57 $90.72 $90.04 $90.26 2,662
17/06/2025 $90.50 $90.90 $90.17 $90.26 1,497
16/06/2025 $90.36 $90.88 $89.83 $90.77 90,968
13/06/2025 $89.87 $90.55 $89.87 $90.39 3,587
12/06/2025 $90.65 $90.81 $90.14 $90.57 2,388
11/06/2025 $90.06 $90.39 $89.84 $90.21 1,082
10/06/2025 $89.25 $90.13 $89.25 $89.79 124
09/06/2025 $89.66 $89.92 $89.45 $89.77 2,090
06/06/2025 $89.83 $90.24 $89.51 $89.60 5,763
05/06/2025 $89.97 $90.00 $89.38 $89.80 1,879
04/06/2025 $89.53 $89.88 $89.51 $89.67 86
03/06/2025 $89.06 $89.66 $89.06 $89.51 1,978
02/06/2025 $89.31 $89.90 $89.30 $89.69 2,053
30/05/2025 $89.29 $89.62 $88.66 $89.24 1,982
29/05/2025 $88.86 $89.40 $88.34 $89.40 7,863
28/05/2025 $89.32 $89.32 $88.74 $88.74 1,541
27/05/2025 $88.27 $89.18 $88.27 $88.93 90,637
26/05/2025 $88.99 $88.99 $88.38 $88.46 3,373
23/05/2025 $88.99 $88.99 $88.38 $88.46 3,373
22/05/2025 $88.98 $88.98 $88.26 $88.26 12,386
21/05/2025 $89.00 $89.00 $88.49 $88.79 396
20/05/2025 $88.45 $88.87 $88.45 $88.55 2,747
19/05/2025 $88.15 $88.68 $88.15 $88.44 4,976
16/05/2025 $88.44 $88.73 $87.98 $88.09 69,805
15/05/2025 $87.64 $88.39 $87.64 $87.95 8,847
14/05/2025 $88.20 $88.70 $88.16 $88.25 3,910
13/05/2025 $87.78 $88.26 $87.70 $88.15 1,202
12/05/2025 $88.04 $88.55 $87.57 $87.93 2,875
09/05/2025 $88.46 $88.46 $87.79 $88.11 987
08/05/2025 $88.17 $88.28 $88.06 $88.06 2,158
07/05/2025 $88.28 $88.43 $88.23 $88.22 1,146
06/05/2025 $88.07 $88.37 $87.54 $88.31 1,818
05/05/2025 $88.43 $88.43 $88.06 $88.15 745

Market data

Select a section